Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.67 | 22.74 | 22.60 | 22.60 | 960,045 | +0.17(+0.77%) |
Oct 30, 2018 | 22.20 | 22.44 | 22.16 | 22.43 | 2,844,989 | +0.34(+1.56%) |
Oct 29, 2018 | 22.36 | 22.45 | 21.91 | 22.09 | 3,368,129 | +0.01(+0.07%) |
Oct 26, 2018 | 22.04 | 22.24 | 21.79 | 22.07 | 2,513,721 | -0.22(-1.01%) |
Oct 25, 2018 | 22.15 | 22.42 | 22.10 | 22.30 | 2,087,360 | +0.34(+1.53%) |
Oct 24, 2018 | 22.46 | 22.47 | 21.93 | 21.96 | 3,249,641 | -0.54(-2.39%) |
Oct 23, 2018 | 22.32 | 22.59 | 22.22 | 22.50 | 2,000,468 | -0.23(-1.02%) |
Oct 22, 2018 | 22.84 | 22.86 | 22.69 | 22.73 | 1,021,427 | -0.05(-0.23%) |
Oct 19, 2018 | 22.79 | 22.89 | 22.75 | 22.78 | 958,124 | +0.09(+0.39%) |
Oct 18, 2018 | 22.89 | 22.94 | 22.57 | 22.69 | 1,895,551 | -0.26(-1.14%) |
Oct 17, 2018 | 22.99 | 23.03 | 22.81 | 22.95 | 1,545,456 | -0.06(-0.26%) |
Oct 16, 2018 | 22.85 | 23.03 | 22.83 | 23.01 | 972,803 | +0.40(+1.78%) |
Oct 15, 2018 | 22.57 | 22.71 | 22.52 | 22.61 | 1,790,217 | -0.07(-0.30%) |
Oct 12, 2018 | 22.75 | 22.76 | 22.42 | 22.68 | 2,415,057 | +0.12(+0.53%) |
Oct 11, 2018 | 22.84 | 22.92 | 22.39 | 22.56 | 2,009,673 | -0.40(-1.76%) |
Oct 10, 2018 | 23.43 | 23.43 | 22.93 | 22.96 | 1,398,946 | -0.55(-2.35%) |
Oct 09, 2018 | 23.41 | 23.57 | 23.40 | 23.51 | 644,729 | -0.08(-0.35%) |
Oct 08, 2018 | 23.53 | 23.61 | 23.44 | 23.60 | 757,040 | -0.13(-0.57%) |
Oct 05, 2018 | 23.82 | 23.84 | 23.65 | 23.73 | 1,034,565 | -0.16(-0.69%) |
Oct 04, 2018 | 24.03 | 24.05 | 23.81 | 23.90 | 804,734 | -0.33(-1.36%) |
Oct 03, 2018 | 24.22 | 24.29 | 24.19 | 24.22 | 768,669 | +0.10(+0.40%) |
Oct 02, 2018 | 24.10 | 24.16 | 24.08 | 24.13 | 785,253 | -0.13(-0.52%) |
Oct 01, 2018 | 24.27 | 24.32 | 24.23 | 24.25 | 546,513 | +0.10(+0.40%) |
Sep 28, 2018 | 24.14 | 24.23 | 24.12 | 24.16 | 1,091,863 | -0.11(-0.46%) |
Sep 27, 2018 | 24.23 | 24.37 | 24.23 | 24.27 | 1,048,225 | +0.08(+0.34%) |
Sep 26, 2018 | 24.19 | 24.28 | 24.16 | 24.19 | 834,180 | +0.03(+0.12%) |
Sep 25, 2018 | 24.21 | 24.22 | 24.15 | 24.16 | 420,628 | +0.09(+0.37%) |
Sep 24, 2018 | 24.09 | 24.09 | 24.03 | 24.07 | 469,742 | -0.07(-0.31%) |
Sep 21, 2018 | 24.14 | 24.19 | 24.12 | 24.14 | 1,037,778 | +0.10(+0.40%) |
Sep 20, 2018 | 23.99 | 24.07 | 23.96 | 24.05 | 1,279,020 | +0.15(+0.63%) |
Sep 19, 2018 | 23.82 | 23.90 | 23.82 | 23.90 | 577,623 | +0.07(+0.31%) |
Sep 18, 2018 | 23.69 | 23.85 | 23.69 | 23.82 | 882,773 | +0.29(+1.24%) |
Sep 17, 2018 | 23.64 | 23.67 | 23.53 | 23.53 | 618,056 | -0.07(-0.32%) |
Sep 14, 2018 | 23.60 | 23.63 | 23.54 | 23.60 | 1,054,512 | +0.09(+0.38%) |
Sep 13, 2018 | 23.51 | 23.56 | 23.46 | 23.51 | 804,808 | +0.13(+0.57%) |
Sep 12, 2018 | 23.37 | 23.43 | 23.31 | 23.38 | 845,533 | +0.03(+0.13%) |
Sep 11, 2018 | 23.23 | 23.36 | 23.21 | 23.35 | 661,688 | +0.04(+0.16%) |
Sep 10, 2018 | 23.35 | 23.36 | 23.28 | 23.31 | 581,534 | +0.11(+0.48%) |
Sep 07, 2018 | 23.16 | 23.25 | 23.12 | 23.20 | 755,441 | -0.10(-0.45%) |
Sep 06, 2018 | 23.35 | 23.40 | 23.19 | 23.31 | 1,048,816 | -0.13(-0.54%) |
Sep 05, 2018 | 23.48 | 23.50 | 23.37 | 23.43 | 814,907 | -0.26(-1.10%) |
Sep 04, 2018 | 23.61 | 23.70 | 23.59 | 23.69 | 1,716,921 | -0.13(-0.53%) |
Aug 31, 2018 | 23.82 | 23.82 | 23.82 | 0 | -0.09(-0.37%) | |
Aug 30, 2018 | 23.96 | 24.00 | 23.87 | 23.91 | 1,050,579 | -0.23(-0.96%) |
Aug 29, 2018 | 24.08 | 24.16 | 24.05 | 24.14 | 1,944,730 | +0.10(+0.44%) |
Aug 28, 2018 | 24.07 | 24.09 | 24.02 | 24.04 | 1,218,052 | -0.03(-0.12%) |
Aug 27, 2018 | 23.98 | 24.08 | 23.98 | 24.07 | 1,894,952 | +0.22(+0.94%) |
Aug 24, 2018 | 23.84 | 23.86 | 23.79 | 23.84 | 730,809 | +0.05(+0.22%) |
Aug 23, 2018 | 23.78 | 23.84 | 23.77 | 23.79 | 1,353,172 | +0.01(+0.03%) |
Aug 22, 2018 | 23.79 | 23.84 | 23.78 | 23.78 | 4,320,070 | +0.04(+0.19%) |
Aug 21, 2018 | 23.80 | 23.81 | 23.74 | 23.74 | 624,706 | +0.01(+0.06%) |
Aug 20, 2018 | 23.72 | 23.78 | 23.71 | 23.72 | 550,920 | +0.06(+0.25%) |
Aug 17, 2018 | 23.54 | 23.72 | 23.51 | 23.66 | 697,207 | +0.06(+0.25%) |
Aug 16, 2018 | 23.58 | 23.69 | 23.56 | 23.60 | 703,808 | +0.13(+0.57%) |
Aug 15, 2018 | 23.54 | 23.54 | 23.36 | 23.47 | 1,832,534 | -0.33(-1.38%) |
Aug 14, 2018 | 23.74 | 23.84 | 23.68 | 23.80 | 640,440 | +0.08(+0.35%) |
Aug 13, 2018 | 23.76 | 23.79 | 23.68 | 23.72 | 1,012,084 | -0.10(-0.41%) |
Aug 10, 2018 | 23.84 | 23.86 | 23.75 | 23.81 | 705,908 | -0.32(-1.33%) |
Aug 09, 2018 | 24.15 | 24.16 | 24.12 | 24.13 | 816,587 | +0.03(+0.12%) |
Aug 08, 2018 | 24.13 | 24.15 | 24.08 | 24.11 | 471,722 | -0.04(-0.15%) |
Aug 07, 2018 | 24.16 | 24.19 | 24.13 | 24.14 | 455,512 | +0.15(+0.62%) |
Aug 06, 2018 | 23.96 | 24.04 | 23.94 | 23.99 | 389,469 | -0.05(-0.22%) |
Aug 03, 2018 | 23.96 | 24.05 | 23.94 | 24.05 | 667,085 | +0.01(+0.06%) |
Aug 02, 2018 | 23.88 | 24.04 | 23.88 | 24.03 | 611,515 | -0.09(-0.37%) |
Aug 01, 2018 | 24.19 | 24.19 | 24.06 | 24.12 | 595,524 | -0.06(-0.25%) |
Jul 31, 2018 | 24.22 | 24.27 | 24.16 | 24.18 | 706,506 | +0.05(+0.22%) |
Jul 30, 2018 | 24.22 | 24.22 | 24.10 | 24.13 | 831,371 | -0.05(-0.22%) |
Jul 27, 2018 | 24.25 | 24.27 | 24.13 | 24.18 | 1,402,446 | +0.06(+0.25%) |
Jul 26, 2018 | 24.11 | 24.18 | 24.10 | 24.12 | 836,818 | -0.03(-0.12%) |
Jul 25, 2018 | 23.97 | 24.15 | 23.94 | 24.15 | 1,396,934 | +0.12(+0.50%) |
Jul 24, 2018 | 24.08 | 24.11 | 23.99 | 24.03 | 1,386,072 | +0.12(+0.50%) |
Jul 23, 2018 | 23.87 | 23.92 | 23.85 | 23.91 | 1,012,648 | +0.04(+0.19%) |
Jul 20, 2018 | 23.81 | 23.94 | 23.80 | 23.87 | 976,040 | -0.06(-0.25%) |
Jul 19, 2018 | 23.96 | 23.96 | 23.89 | 23.93 | 1,631,214 | -0.04(-0.16%) |
Jul 18, 2018 | 23.96 | 24.00 | 23.93 | 23.96 | 568,486 | +0.05(+0.22%) |
Jul 17, 2018 | 23.75 | 23.95 | 23.75 | 23.91 | 792,275 | +0.13(+0.57%) |
Jul 16, 2018 | 23.78 | 23.80 | 23.74 | 23.78 | 542,644 | -0.04(-0.19%) |
Jul 13, 2018 | 23.82 | 23.84 | 23.77 | 23.82 | 463,130 | +0.07(+0.28%) |
Jul 12, 2018 | 23.69 | 23.77 | 23.66 | 23.75 | 433,500 | +0.21(+0.89%) |
Jul 11, 2018 | 23.54 | 23.60 | 23.49 | 23.54 | 1,178,845 | -0.27(-1.13%) |
Jul 10, 2018 | 23.80 | 23.83 | 23.76 | 23.81 | 493,476 | +0.04(+0.16%) |
Jul 09, 2018 | 23.69 | 23.79 | 23.68 | 23.78 | 646,523 | +0.22(+0.95%) |
Jul 06, 2018 | 23.44 | 23.60 | 23.43 | 23.55 | 990,848 | +0.06(+0.25%) |
Jul 05, 2018 | 23.47 | 23.52 | 23.41 | 23.49 | 630,568 | +0.16(+0.70%) |
Jul 03, 2018 | 23.33 | 23.33 | 23.33 | 0 | -0.01(-0.06%) | |
Jul 02, 2018 | 23.26 | 23.35 | 23.23 | 23.34 | 818,363 | -0.11(-0.48%) |
Jun 29, 2018 | 23.54 | 23.59 | 23.45 | 23.46 | 828,952 | -0.01(-0.03%) |
Jun 28, 2018 | 23.36 | 23.49 | 23.28 | 23.46 | 1,039,738 | +0.12(+0.51%) |
Jun 27, 2018 | 23.53 | 23.59 | 23.34 | 23.34 | 2,682,309 | -0.07(-0.29%) |
Jun 26, 2018 | 23.41 | 23.47 | 23.31 | 23.41 | 1,674,355 | +0.11(+0.48%) |
Jun 25, 2018 | 23.46 | 23.47 | 23.22 | 23.30 | 2,142,225 | -0.36(-1.52%) |
Jun 22, 2018 | 23.69 | 23.75 | 23.64 | 23.66 | 1,033,897 | +0.20(+0.86%) |
Jun 21, 2018 | 23.60 | 23.60 | 23.43 | 23.46 | 1,867,863 | -0.23(-0.98%) |
Jun 20, 2018 | 23.74 | 23.74 | 23.64 | 23.69 | 2,266,352 | +0.04(+0.15%) |
Jun 19, 2018 | 23.54 | 23.66 | 23.50 | 23.65 | 807,313 | -0.18(-0.75%) |
Jun 18, 2018 | 23.74 | 23.84 | 23.71 | 23.83 | 1,187,020 | -0.16(-0.65%) |
Jun 15, 2018 | 24.00 | 23.89 | 23.98 | 600,276 | -0.13(-0.52%) | |
Jun 14, 2018 | 24.03 | 24.16 | 24.02 | 24.11 | 480,523 | +0.18(+0.77%) |
Jun 13, 2018 | 24.00 | 24.00 | 23.91 | 23.92 | 429,650 | +0.00(+0.00%) |
Jun 12, 2018 | 23.98 | 23.99 | 23.92 | 23.92 | 965,852 | -0.11(-0.46%) |
Jun 11, 2018 | 23.95 | 24.08 | 23.92 | 24.03 | 852,398 | +0.20(+0.84%) |
Jun 08, 2018 | 23.81 | 23.86 | 23.75 | 23.84 | 2,082,079 | +0.05(+0.22%) |
Jun 07, 2018 | 23.92 | 23.94 | 23.72 | 23.78 | 3,118,694 | -0.17(-0.71%) |
Jun 06, 2018 | 23.95 | 23.95 | 1,890,831 | +0.16(+0.68%) | ||
Jun 05, 2018 | 23.87 | 23.89 | 23.75 | 23.79 | 1,715,361 | -0.07(-0.28%) |
Jun 04, 2018 | 23.89 | 23.92 | 23.84 | 23.86 | 1,068,846 | +0.06(+0.25%) |
Jun 01, 2018 | 23.76 | 23.80 | 23.73 | 23.80 | 1,590,708 | +0.24(+1.04%) |
May 31, 2018 | 23.64 | 23.65 | 23.47 | 23.55 | 3,682,494 | -0.16(-0.69%) |
May 30, 2018 | 23.61 | 23.74 | 23.56 | 23.72 | 1,028,695 | +0.22(+0.94%) |
May 29, 2018 | 23.58 | 23.65 | 23.39 | 23.49 | 1,548,432 | -0.37(-1.55%) |
May 25, 2018 | 23.86 | 23.86 | 23.86 | 0 | -0.07(-0.31%) | |
May 24, 2018 | 23.98 | 24.00 | 23.79 | 23.94 | 945,514 | -0.17(-0.71%) |
May 23, 2018 | 24.06 | 24.11 | 23.98 | 24.11 | 399,533 | -0.19(-0.79%) |
May 22, 2018 | 24.35 | 24.39 | 24.29 | 24.30 | 468,766 | -0.04(-0.15%) |
May 21, 2018 | 24.35 | 24.38 | 24.32 | 24.34 | 1,260,156 | +0.14(+0.58%) |
May 18, 2018 | 24.23 | 24.26 | 24.18 | 24.20 | 799,189 | -0.06(-0.24%) |
May 17, 2018 | 24.21 | 24.31 | 24.21 | 24.26 | 1,256,383 | +0.07(+0.28%) |
May 16, 2018 | 24.13 | 24.20 | 24.12 | 24.19 | 1,183,947 | +0.04(+0.18%) |
May 15, 2018 | 24.13 | 24.17 | 24.09 | 24.15 | 1,071,336 | -0.02(-0.09%) |
May 14, 2018 | 24.15 | 24.20 | 24.14 | 24.17 | 759,075 | +0.07(+0.28%) |
May 11, 2018 | 24.09 | 24.15 | 24.08 | 24.10 | 1,119,421 | +0.02(+0.09%) |
May 10, 2018 | 24.01 | 24.09 | 23.98 | 24.08 | 904,426 | +0.06(+0.25%) |
May 09, 2018 | 23.89 | 24.03 | 23.89 | 24.02 | 905,248 | +0.10(+0.43%) |
May 08, 2018 | 23.86 | 23.92 | 23.82 | 23.92 | 952,750 | +0.05(+0.22%) |
May 07, 2018 | 23.85 | 23.91 | 23.81 | 23.86 | 1,389,236 | +0.05(+0.22%) |
May 04, 2018 | 23.64 | 23.84 | 23.58 | 23.81 | 1,160,590 | +0.10(+0.44%) |
May 03, 2018 | 23.70 | 23.73 | 23.55 | 23.71 | 1,614,797 | -0.02(-0.09%) |
May 02, 2018 | 23.78 | 23.81 | 23.72 | 23.73 | 1,236,468 | +0.05(+0.22%) |
May 01, 2018 | 23.69 | 23.70 | 23.56 | 23.68 | 1,257,316 | +0.07(+0.31%) |
Apr 30, 2018 | 23.66 | 23.73 | 23.60 | 23.61 | 1,173,386 | -0.01(-0.03%) |
Apr 27, 2018 | 23.63 | 23.65 | 23.55 | 23.61 | 2,042,819 | +0.03(+0.13%) |
Apr 26, 2018 | 23.45 | 23.61 | 23.44 | 23.58 | 3,255,820 | +0.20(+0.85%) |
Apr 25, 2018 | 23.34 | 23.42 | 23.27 | 23.38 | 1,936,889 | +0.05(+0.22%) |
Apr 24, 2018 | 23.50 | 23.53 | 23.27 | 23.33 | 1,780,133 | -0.11(-0.47%) |
Apr 23, 2018 | 23.38 | 23.46 | 23.37 | 23.44 | 1,514,008 | +0.12(+0.51%) |
Apr 20, 2018 | 23.35 | 23.36 | 23.28 | 23.32 | 1,142,460 | +0.02(+0.10%) |
Apr 19, 2018 | 23.30 | 23.33 | 23.23 | 23.30 | 755,170 | -0.02(-0.10%) |
Apr 18, 2018 | 23.29 | 23.35 | 23.26 | 23.32 | 1,180,238 | +0.14(+0.61%) |
Apr 17, 2018 | 23.12 | 23.22 | 23.12 | 23.18 | 1,408,250 | +0.15(+0.64%) |
Apr 16, 2018 | 23.07 | 23.09 | 23.01 | 23.04 | 791,856 | -0.04(-0.19%) |
Apr 13, 2018 | 23.16 | 23.16 | 23.00 | 23.08 | 856,774 | +0.02(+0.10%) |
Apr 12, 2018 | 23.04 | 23.09 | 23.01 | 23.06 | 784,964 | +0.13(+0.55%) |
Apr 11, 2018 | 22.96 | 23.04 | 22.93 | 22.93 | 1,661,434 | -0.12(-0.51%) |
Apr 10, 2018 | 23.00 | 23.09 | 22.98 | 23.05 | 1,024,540 | +0.23(+1.01%) |
Apr 09, 2018 | 22.87 | 22.98 | 22.81 | 22.82 | 956,586 | +0.14(+0.62%) |
Apr 06, 2018 | 22.85 | 22.93 | 22.61 | 22.68 | 1,734,064 | -0.26(-1.13%) |
Apr 05, 2018 | 22.84 | 22.98 | 22.83 | 22.94 | 2,101,005 | +0.28(+1.24%) |
Apr 04, 2018 | 22.30 | 22.68 | 22.30 | 22.66 | 1,869,310 | +0.04(+0.16%) |
Apr 03, 2018 | 22.58 | 22.63 | 22.46 | 22.62 | 1,746,504 | +0.23(+1.02%) |
Apr 02, 2018 | 22.61 | 22.69 | 22.24 | 22.39 | 1,968,853 | -0.33(-1.47%) |
Mar 29, 2018 | 22.73 | 22.73 | 22.73 | 0 | +0.19(+0.82%) | |
Mar 28, 2018 | 22.47 | 22.63 | 22.38 | 22.54 | 2,384,298 | +0.36(+1.60%) |
Mar 27, 2018 | 22.51 | 22.53 | 22.13 | 22.18 | 5,477,027 | -0.12(-0.53%) |
Mar 26, 2018 | 22.24 | 22.30 | 21.99 | 22.30 | 3,271,429 | +0.37(+1.69%) |
Mar 23, 2018 | 22.30 | 22.34 | 21.93 | 21.93 | 11,961,814 | -0.33(-1.50%) |
Mar 22, 2018 | 22.46 | 22.52 | 22.27 | 22.27 | 8,176,664 | -0.41(-1.80%) |
Mar 21, 2018 | 22.71 | 22.85 | 22.66 | 22.67 | 1,043,633 | -0.14(-0.62%) |
Mar 20, 2018 | 22.73 | 22.85 | 22.73 | 22.81 | 914,275 | +0.10(+0.46%) |
Mar 19, 2018 | 22.82 | 22.83 | 22.58 | 22.71 | 1,718,509 | -0.25(-1.10%) |
Mar 16, 2018 | 22.90 | 23.03 | 22.90 | 22.96 | 562,946 | +0.00(+0.00%) |
Mar 15, 2018 | 22.90 | 23.00 | 22.88 | 22.96 | 893,668 | +0.10(+0.42%) |
Mar 14, 2018 | 23.01 | 23.04 | 22.81 | 22.87 | 1,325,110 | +0.04(+0.16%) |
Mar 13, 2018 | 23.09 | 23.11 | 22.78 | 22.83 | 2,763,485 | -0.20(-0.87%) |
Mar 12, 2018 | 23.07 | 23.11 | 23.00 | 23.03 | 2,077,248 | -0.05(-0.22%) |
Mar 09, 2018 | 22.98 | 23.08 | 22.95 | 23.08 | 1,136,095 | +0.18(+0.78%) |
Mar 08, 2018 | 22.85 | 22.93 | 22.84 | 22.90 | 1,360,422 | +0.18(+0.78%) |
Mar 07, 2018 | 22.76 | 22.59 | 22.73 | 1,704,474 | -0.04(-0.16%) | |
Mar 06, 2018 | 22.78 | 22.81 | 22.68 | 22.76 | 1,223,896 | +0.09(+0.39%) |
Mar 05, 2018 | 22.38 | 22.71 | 22.38 | 22.67 | 2,951,655 | +0.13(+0.59%) |
Mar 02, 2018 | 22.38 | 22.55 | 22.28 | 22.54 | 1,597,384 | -0.02(-0.10%) |
Mar 01, 2018 | 22.87 | 22.94 | 22.50 | 22.56 | 1,670,711 | -0.41(-1.77%) |
Feb 28, 2018 | 23.21 | 23.24 | 22.96 | 22.97 | 1,666,870 | -0.19(-0.83%) |
Feb 27, 2018 | 23.29 | 23.35 | 23.16 | 23.16 | 1,493,209 | -0.23(-0.98%) |
Feb 26, 2018 | 23.29 | 23.41 | 23.23 | 23.39 | 979,965 | +0.20(+0.86%) |
Feb 23, 2018 | 23.08 | 23.21 | 23.03 | 23.19 | 2,488,626 | +0.24(+1.03%) |
Feb 22, 2018 | 22.95 | 1,480,771 | -0.01(-0.03%) | |||
Feb 21, 2018 | 23.05 | 23.17 | 22.95 | 22.96 | 1,222,687 | +0.00(+0.00%) |
Feb 20, 2018 | 22.97 | 23.09 | 22.92 | 22.96 | 1,137,975 | -0.08(-0.35%) |
Feb 16, 2018 | 23.04 | 23.04 | 23.04 | 0 | +0.23(+1.01%) | |
Feb 15, 2018 | 22.84 | 22.87 | 22.73 | 22.81 | 2,635,237 | +0.04(+0.16%) |
Feb 14, 2018 | 22.47 | 22.80 | 22.47 | 22.78 | 1,880,333 | +0.21(+0.95%) |
Feb 13, 2018 | 22.47 | 22.59 | 22.46 | 22.56 | 974,715 | -0.20(-0.88%) |
Feb 12, 2018 | 22.62 | 22.80 | 22.56 | 22.76 | 1,903,919 | +0.27(+1.18%) |
Feb 09, 2018 | 22.53 | 22.59 | 21.95 | 22.50 | 5,309,274 | +0.14(+0.63%) |
Feb 08, 2018 | 22.92 | 22.94 | 22.35 | 22.36 | 2,773,704 | -0.60(-2.61%) |
Feb 07, 2018 | 22.95 | 23.16 | 22.92 | 22.95 | 2,977,699 | -0.17(-0.74%) |
Feb 06, 2018 | 22.66 | 23.17 | 22.66 | 23.12 | 3,920,951 | +0.34(+1.51%) |
Feb 05, 2018 | 23.27 | 23.39 | 22.53 | 22.78 | 5,158,335 | -0.72(-3.07%) |
Feb 02, 2018 | 23.77 | 23.78 | 23.49 | 23.50 | 1,317,475 | -0.33(-1.37%) |
Feb 01, 2018 | 23.85 | 23.93 | 23.79 | 23.83 | 1,401,809 | -0.04(-0.19%) |
Jan 31, 2018 | 23.94 | 23.97 | 23.85 | 23.87 | 1,201,020 | -0.05(-0.22%) |
Jan 30, 2018 | 23.96 | 23.98 | 23.95 | 23.92 | 1,406,462 | -0.23(-0.95%) |
Jan 29, 2018 | 24.19 | 24.21 | 24.13 | 24.15 | 1,489,743 | -0.16(-0.64%) |
Jan 26, 2018 | 24.23 | 24.32 | 24.19 | 24.31 | 1,627,503 | +0.13(+0.52%) |
Jan 25, 2018 | 24.24 | 24.24 | 24.08 | 24.18 | 2,513,629 | -0.07(-0.27%) |
Jan 24, 2018 | 24.35 | 24.37 | 24.15 | 24.25 | 1,804,860 | -0.18(-0.76%) |
Jan 23, 2018 | 24.43 | 24.45 | 24.38 | 24.43 | 1,384,554 | +0.01(+0.03%) |
Jan 22, 2018 | 24.33 | 24.44 | 24.32 | 24.43 | 1,324,833 | +0.08(+0.33%) |
Jan 19, 2018 | 24.31 | 24.35 | 24.26 | 24.35 | 1,399,386 | +0.14(+0.58%) |
Jan 18, 2018 | 24.18 | 24.23 | 24.12 | 24.21 | 1,139,815 | -0.07(-0.30%) |
Jan 17, 2018 | 24.22 | 24.32 | 24.15 | 24.28 | 1,327,454 | +0.19(+0.80%) |
Jan 16, 2018 | 24.25 | 24.31 | 24.06 | 24.09 | 2,140,900 | -0.16(-0.67%) |
Jan 12, 2018 | 24.25 | 24.25 | 24.25 | 0 | +0.05(+0.21%) | |
Jan 11, 2018 | 24.12 | 24.21 | 24.10 | 24.20 | 2,926,032 | +0.07(+0.31%) |
Jan 10, 2018 | 24.15 | 24.17 | 24.10 | 24.12 | 3,548,840 | -0.13(-0.52%) |
Jan 09, 2018 | 24.23 | 24.26 | 24.19 | 24.25 | 655,590 | +0.05(+0.21%) |
Jan 08, 2018 | 24.16 | 24.21 | 24.15 | 24.20 | 836,095 | +0.05(+0.21%) |
Jan 05, 2018 | 24.11 | 24.16 | 24.07 | 24.15 | 691,150 | +0.16(+0.68%) |
Jan 04, 2018 | 23.97 | 24.02 | 23.94 | 23.98 | 1,758,350 | +0.19(+0.81%) |
Jan 03, 2018 | 23.61 | 23.79 | 23.61 | 23.79 | 1,577,913 | +0.23(+0.97%) |
Jan 02, 2018 | 23.47 | 23.57 | 23.46 | 23.56 | 1,906,335 | +0.04(+0.19%) |
Dec 29, 2017 | 23.52 | 23.52 | 23.52 | 0 | -0.04(-0.19%) | |
Dec 28, 2017 | 23.61 | 23.61 | 23.55 | 23.56 | 1,015,845 | -0.05(-0.22%) |
Dec 27, 2017 | 23.61 | 23.64 | 23.58 | 23.61 | 1,017,881 | -0.01(-0.03%) |
Dec 26, 2017 | 23.60 | 23.64 | 23.58 | 23.62 | 514,189 | +0.01(+0.03%) |
Dec 22, 2017 | 23.58 | 23.62 | 23.56 | 23.61 | 1,077,017 | +0.05(+0.22%) |
Dec 21, 2017 | 23.56 | 23.64 | 23.54 | 23.56 | 2,764,697 | +0.06(+0.25%) |
Dec 20, 2017 | 23.58 | 23.59 | 23.46 | 23.50 | 1,227,503 | -0.04(-0.16%) |
Dec 19, 2017 | 23.59 | 23.63 | 23.53 | 23.54 | 950,981 | -0.10(-0.40%) |
Dec 18, 2017 | 23.57 | 23.65 | 23.57 | 23.63 | 1,194,971 | +0.24(+1.03%) |
Dec 15, 2017 | 23.33 | 23.43 | 23.31 | 23.39 | 2,212,280 | +0.07(+0.28%) |
Dec 14, 2017 | 23.44 | 23.46 | 23.30 | 23.33 | 698,194 | -0.11(-0.47%) |
Dec 13, 2017 | 23.51 | 23.53 | 23.43 | 23.44 | 1,200,072 | -0.07(-0.31%) |
Dec 12, 2017 | 23.48 | 23.55 | 23.47 | 23.51 | 672,900 | +0.03(+0.12%) |
Dec 11, 2017 | 23.42 | 23.48 | 23.41 | 23.48 | 1,288,910 | +0.07(+0.31%) |
Dec 08, 2017 | 23.37 | 23.42 | 23.34 | 23.41 | 1,519,571 | +0.16(+0.69%) |
Dec 07, 2017 | 23.17 | 23.26 | 23.16 | 23.25 | 915,163 | +0.13(+0.57%) |
Dec 06, 2017 | 23.09 | 23.18 | 23.08 | 23.12 | 922,760 | -0.02(-0.09%) |
Dec 05, 2017 | 23.22 | 23.25 | 23.13 | 23.14 | 1,942,283 | -0.02(-0.09%) |
Dec 04, 2017 | 23.31 | 23.31 | 23.16 | 23.16 | 1,593,307 | -0.01(-0.06%) |
Dec 01, 2017 | 23.22 | 23.31 | 23.08 | 23.17 | 2,665,485 | -0.10(-0.44%) |
Nov 30, 2017 | 23.38 | 23.39 | 23.25 | 23.28 | 947,896 | -0.02(-0.09%) |
Nov 29, 2017 | 23.43 | 23.44 | 23.24 | 23.30 | 1,161,176 | -0.08(-0.34%) |
Nov 28, 2017 | 23.29 | 23.39 | 23.27 | 23.38 | 1,267,684 | +0.20(+0.85%) |
Nov 27, 2017 | 23.23 | 23.26 | 23.17 | 23.18 | 788,878 | -0.14(-0.60%) |
Nov 24, 2017 | 23.31 | 23.33 | 23.29 | 23.32 | 354,381 | +0.13(+0.57%) |
Nov 22, 2017 | 23.35 | 23.35 | 23.18 | 23.19 | 749,842 | -0.12(-0.50%) |
Nov 21, 2017 | 23.29 | 23.33 | 23.29 | 23.31 | 662,566 | +0.13(+0.57%) |
Nov 20, 2017 | 23.14 | 23.20 | 23.13 | 23.17 | 667,690 | +0.12(+0.54%) |
Nov 17, 2017 | 23.08 | 23.10 | 23.02 | 23.05 | 877,167 | -0.15(-0.63%) |
Nov 16, 2017 | 23.13 | 23.23 | 23.11 | 23.20 | 1,320,908 | +0.21(+0.92%) |
Nov 15, 2017 | 22.88 | 23.01 | 22.82 | 22.98 | 1,696,508 | -0.12(-0.54%) |
Nov 14, 2017 | 23.13 | 23.16 | 23.07 | 23.11 | 1,367,962 | -0.14(-0.60%) |
Nov 13, 2017 | 23.11 | 23.25 | 23.09 | 23.25 | 1,079,390 | -0.04(-0.19%) |
Nov 10, 2017 | 23.31 | 23.32 | 23.25 | 23.29 | 1,485,462 | -0.09(-0.38%) |
Nov 09, 2017 | 23.39 | 23.42 | 23.24 | 23.38 | 2,213,598 | -0.22(-0.93%) |
Nov 08, 2017 | 23.55 | 23.64 | 23.54 | 23.60 | 976,824 | +0.07(+0.31%) |
Nov 07, 2017 | 23.60 | 23.63 | 23.49 | 23.52 | 1,620,091 | -0.06(-0.25%) |
Nov 06, 2017 | 23.55 | 23.58 | 23.54 | 23.58 | 951,803 | -0.03(-0.12%) |
Nov 03, 2017 | 23.54 | 23.61 | 23.52 | 23.61 | 2,107,930 | +0.05(+0.22%) |
Nov 02, 2017 | 23.50 | 23.58 | 23.42 | 23.56 | 1,792,965 | +0.04(+0.19%) |